TipRanks
Go Ultimate55% OFF

Beyond Meat (1BYND) Historical Prices

IT:1BYND historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.646.646.646.326.32-7.92%190.00
Oct 29, 20266.606.836.606.876.87+10.78%3,6520.18
Oct 28, 20266.216.226.156.206.20-0.56%1000.00
Oct 27, 20266.116.236.116.236.23+3.47%830.00
Oct 26, 20266.186.505.956.026.02-7.62%1,7250.08
Oct 23, 20266.496.536.466.526.52+8.34%1,3010.06
Oct 22, 20265.886.015.886.026.02+0.03%50.00
Oct 21, 20266.226.275.946.026.02-0.63%6360.03
Oct 20, 20265.825.825.826.066.06+0.08%660.00
Oct 19, 20265.996.095.996.056.05-1.35%670.00
Oct 16, 20266.276.276.276.136.13-4.16%40.00
Oct 15, 20265.956.405.816.406.40+0.90%3,0870.13
Oct 14, 20266.756.756.346.216.21-2.13%7060.03
Oct 13, 20266.416.546.356.346.34-4.40%1,3510.05
Oct 12, 20266.776.806.776.636.63-1.99%1,2480.05
Oct 09, 20267.007.086.786.776.77-1.04%1,3430.05
Oct 08, 20266.756.896.516.846.84+1.12%2,6040.10
Oct 07, 20267.217.216.756.766.76-5.23%9320.03
Oct 06, 20267.217.267.147.147.14-1.34%1,0010.04
Oct 05, 20267.457.527.277.237.23-0.90%1,2460.04
Oct 02, 20267.257.357.257.307.30+3.55%1,4050.05
Oct 01, 20267.257.256.987.057.05-2.76%1,4060.05
Sep 30, 20267.247.307.147.257.25-0.64%2,2010.08
Sep 29, 20267.407.467.297.307.30+1.29%1,8420.06
Sep 28, 20267.477.477.167.207.20-2.74%2,5910.08
Sep 25, 20268.058.247.457.417.41-12.77%7,6530.24
Sep 24, 20268.778.788.508.498.49-3.25%4,9600.15
Sep 23, 20269.669.708.788.788.78-12.78%3,7850.12
Sep 22, 202610.3810.4810.0610.0610.06-6.70%1,2470.04
Sep 21, 202610.3310.829.7810.7810.78+6.67%4,4990.14
Sep 18, 202610.1310.609.9310.1110.11-1.04%2,2290.07
Sep 17, 20269.5010.209.4910.2210.22+12.20%8,4920.26
Sep 16, 20268.609.218.519.119.11+1.56%2,8060.09
Sep 15, 20268.759.148.758.978.97+5.19%2,0240.06
Sep 14, 20268.728.808.548.528.52-4.39%6,0310.18
Sep 11, 20268.989.038.878.918.91-2.47%1,1740.04
Sep 10, 20269.539.539.129.149.14-4.62%4200.01
Sep 09, 20269.609.919.609.589.58-3.30%7,2060.21
Sep 08, 202610.0910.099.879.919.91+0.53%2,1380.06
Sep 07, 202610.0610.069.959.869.86+2.42%3230.01
Sep 04, 20269.789.789.569.639.63-1.58%2,4030.06
Sep 03, 202610.0910.099.709.789.78-6.21%1,9240.05
Sep 02, 202610.6910.7010.6910.4310.43-5.20%540.00
Sep 01, 202611.7011.7011.0011.0011.00-6.10%4860.01
Aug 31, 202610.7312.2710.7311.7111.71-3.48%1,3520.03
Aug 28, 202612.3012.3012.0912.1412.14-1.43%1960.00
Aug 27, 202612.0012.4812.0012.3112.31+1.18%1290.00
Aug 26, 202612.3012.3011.8012.1712.17+3.47%3,8550.09
Aug 25, 202612.2812.3311.5111.7611.76-5.25%6470.02
Aug 24, 202612.6312.8012.3512.4112.41-2.67%1,5100.04